29.27
+0.14(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.13 | 29.27 | 29.27 | 29.43 | 29.11 | 2.36M |
| August 15, 2025 | 29.01 | 29.13 | 29.13 | 29.24 | 28.96 | 1.75M |
| August 14, 2025 | 29.81 | 28.95 | 28.95 | 29.96 | 28.93 | 2.87M |
| August 13, 2025 | 29.9 | 29.65 | 29.65 | 29.91 | 29.47 | 2.09M |
| August 12, 2025 | 29.95 | 29.78 | 29.78 | 30.12 | 29.71 | 2.19M |
| August 11, 2025 | 29.45 | 29.94 | 29.94 | 29.99 | 29.26 | 2.7M |
| August 08, 2025 | 29.95 | 29.41 | 29.41 | 29.98 | 29.41 | 2.37M |
| August 07, 2025 | 29.6 | 29.92 | 29.92 | 29.94 | 29.49 | 2.49M |
| August 06, 2025 | 29.64 | 29.61 | 29.61 | 29.7 | 29.4 | 1.63M |
| August 05, 2025 | 29.65 | 29.68 | 29.68 | 29.85 | 29.56 | 1.67M |
| August 04, 2025 | 29.15 | 29.63 | 29.63 | 29.65 | 29.12 | 1.58M |
| August 01, 2025 | 29.09 | 29.3 | 29.3 | 29.42 | 29.09 | 1.49M |
| July 31, 2025 | 29.81 | 29.09 | 29.09 | 29.82 | 29.07 | 2.62M |
| July 30, 2025 | 29.94 | 29.75 | 29.75 | 30.1 | 29.51 | 2.17M |
| July 29, 2025 | 30.38 | 30 | 30 | 30.38 | 29.62 | 2.95M |
| July 28, 2025 | 29.99 | 30.34 | 30.34 | 30.35 | 29.93 | 2.62M |
| July 25, 2025 | 29.89 | 29.91 | 29.91 | 30.47 | 29.7 | 2.54M |
| July 24, 2025 | 29.6 | 29.89 | 29.89 | 29.95 | 29.5 | 1.84M |
| July 23, 2025 | 30.1 | 29.64 | 29.64 | 30.19 | 29.55 | 3.21M |
| July 22, 2025 | 30.02 | 30.27 | 30.27 | 30.53 | 29.96 | 3.65M |
| July 21, 2025 | 29.85 | 30.01 | 30.01 | 30.15 | 29.85 | 1.87M |
| July 18, 2025 | 30.1 | 29.91 | 29.91 | 30.18 | 29.8 | 1.86M |
| July 17, 2025 | 29.55 | 30.06 | 30.06 | 30.15 | 29.55 | 2.14M |
| July 16, 2025 | 29.41 | 29.68 | 29.68 | 29.87 | 29.11 | 2.13M |
| July 15, 2025 | 30.05 | 29.4 | 29.4 | 30.1 | 29.24 | 2.98M |
| July 14, 2025 | 29.88 | 30.19 | 30.19 | 30.27 | 29.81 | 2.02M |
| July 11, 2025 | 29.67 | 29.98 | 29.98 | 30.05 | 29.52 | 4.15M |
| July 10, 2025 | 30.48 | 30.31 | 30.31 | 30.73 | 30.19 | 2.66M |
| July 09, 2025 | 30.89 | 30.51 | 30.51 | 31.07 | 30.41 | 4.4M |
| July 08, 2025 | 30.91 | 31 | 31 | 31.15 | 30.68 | 4.2M |
| July 07, 2025 | 31.31 | 31.15 | 31.15 | 31.95 | 30.88 | 4.86M |
| July 04, 2025 | 31.38 | 30.73 | 30.73 | 31.67 | 30.63 | 6.73M |
| July 03, 2025 | 32.22 | 31.14 | 31.14 | 32.4 | 31 | 11.72M |
| July 02, 2025 | 29.04 | 32.29 | 32.29 | 34.69 | 29.03 | 17.05M |
| July 01, 2025 | 28.71 | 29.28 | 29.28 | 29.36 | 28.71 | 2.86M |
| June 30, 2025 | 28.68 | 28.81 | 28.81 | 28.99 | 28.55 | 2.17M |
| June 27, 2025 | 28.02 | 28.61 | 28.61 | 28.69 | 28.02 | 2.42M |
| June 26, 2025 | 28.4 | 28.09 | 28.09 | 28.55 | 28.06 | 2.17M |
| June 25, 2025 | 28.78 | 28.46 | 28.46 | 28.78 | 28.11 | 2.4M |
| June 24, 2025 | 28.26 | 28.5 | 28.5 | 28.59 | 28.18 | 2.4M |
| June 23, 2025 | 27.77 | 28.24 | 28.24 | 28.25 | 27.27 | 2.03M |
| June 20, 2025 | 27.7 | 27.77 | 27.77 | 28.16 | 27.7 | 1.35M |
| June 19, 2025 | 28.49 | 27.87 | 27.87 | 28.68 | 27.77 | 2.36M |
| June 18, 2025 | 28.49 | 28.27 | 28.27 | 28.68 | 28.16 | 2.06M |
| June 17, 2025 | 29.42 | 28.68 | 28.68 | 29.49 | 28.41 | 3.61M |
| June 16, 2025 | 29.3 | 29.56 | 29.56 | 29.78 | 29.16 | 2.93M |
| June 13, 2025 | 30.31 | 29.52 | 29.52 | 30.31 | 29.11 | 5.1M |
| June 12, 2025 | 30.3 | 30.58 | 30.58 | 30.79 | 30 | 4.72M |
| June 11, 2025 | 30.82 | 30.44 | 30.44 | 30.94 | 30.35 | 5.58M |
| June 10, 2025 | 29.63 | 31.14 | 31.14 | 31.15 | 29.24 | 9.93M |
| June 09, 2025 | 29.75 | 29.88 | 29.88 | 30.3 | 29.61 | 4.37M |
| June 06, 2025 | 30 | 29.74 | 29.74 | 30.2 | 29.31 | 5.1M |
| June 05, 2025 | 30.3 | 31.13 | 31.13 | 31.64 | 29.6 | 7.35M |
| June 04, 2025 | 30.41 | 30.3 | 30.3 | 30.43 | 29.93 | 4.36M |
| June 03, 2025 | 29.05 | 30.43 | 30.43 | 30.48 | 28.83 | 6.01M |
| May 30, 2025 | 29.5 | 29.22 | 29.22 | 29.66 | 28.88 | 3.94M |
| May 29, 2025 | 29.58 | 29.54 | 29.54 | 29.86 | 29 | 4.81M |
| May 28, 2025 | 30.71 | 29.6 | 29.6 | 30.85 | 29.52 | 6.88M |
| May 27, 2025 | 29.87 | 30.7 | 30.7 | 31.68 | 29.7 | 8.57M |
| May 26, 2025 | 28.69 | 29.87 | 29.87 | 29.92 | 28.53 | 5.79M |